Teekay Tankers Ltd. - 0EAQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	60.71	60.89	60.89	61.28	60.01	457
November 06, 2025	60	60.5	60.5	61.39	60	2,233
November 05, 2025	61.2	60.48	60.48	61.2	59.52	130
November 04, 2025	58.26	58.88	58.88	60.03	58.26	121
November 03, 2025	60.3	59.98	59.98	61	59.98	98
October 31, 2025	59.66	60.98	60.98	61.23	58.1	694
October 30, 2025	58.34	59.11	59.11	60.39	56.96	603
October 29, 2025	59.73	59.7	59.7	61.36	59.61	302
October 28, 2025	60.02	59.65	59.65	60.49	58.59	78
October 27, 2025	59.39	58.73	58.73	59.76	58.56	309
October 24, 2025	58.94	59	59.03	59.71	58	538
October 23, 2025	57.72	58.7	58.7	59.24	56.81	954
October 22, 2025	53.55	54.92	54.92	54.92	53.55	203
October 21, 2025	54.52	54.12	54.12	54.81	54.12	140
October 20, 2025	55.65	55.32	55.32	56.21	54.53	702
October 17, 2025	52.37	52.72	52.37	53.49	51.6	67
October 16, 2025	51.73	52.21	52.21	53.19	51	710
October 15, 2025	49.7	50	50	50.47	49	547
October 14, 2025	47.42	48.14	48.14	48.65	47.24	1,195
October 13, 2025	50.03	49.03	49.03	50.51	49.03	401
October 10, 2025	49.5	49.34	49.34	50.8	49.23	1,336
October 09, 2025	50.16	50.95	50.95	51.32	50	273
October 08, 2025	49.23	48.75	48.75	49.83	48.62	885
October 07, 2025	49.55	50.47	50.47	50.47	48.5	627
October 06, 2025	51.37	50.5	50.5	52	50.5	447
October 03, 2025	50.73	50.32	50.32	50.74	50.31	288
October 02, 2025	50.13	49.98	49.98	51.22	49.54	269
October 01, 2025	51.04	51.01	51.01	51.21	49.81	466
September 30, 2025	51.02	51.08	51.08	51.99	51.02	303
September 29, 2025	51.34	51.13	51.13	53.08	50.65	2,684
September 26, 2025	52.09	52.04	52.45	52.89	51.18	165
September 25, 2025	53.34	52.75	52.75	53.65	52.66	1,942
September 24, 2025	53.96	54.04	54.04	54.47	53.81	611
September 23, 2025	53.66	55.02	55.02	55.11	53.66	715
September 22, 2025	54.83	53.03	53.03	54.83	53.03	761
September 19, 2025	54.12	53.8	53.8	54.75	53.26	1,229
September 18, 2025	55.35	54.76	54.76	55.78	54.1	235
September 17, 2025	54.81	55.09	55.09	55.09	54.5	211
September 16, 2025	55.42	54.33	54.33	55.85	53.63	1,305
September 15, 2025	52.12	56.4	56.4	56.4	52.12	766
September 12, 2025	52.42	52.48	52.48	52.87	52.42	579
September 11, 2025	51.89	51.4	51.4	52	51.08	3,956
September 10, 2025	51.93	52.35	52.35	52.35	50.43	58
September 09, 2025	53.9	52.35	52.35	53.9	51.83	634
September 08, 2025	53.27	53.3	53.3	54	52.67	1,053
September 05, 2025	51.94	51.66	51.66	52.16	51.48	58
September 04, 2025	49.83	50.18	50.35	50.42	49.08	204
September 03, 2025	50.12	50.84	50.84	50.87	49.26	701
September 02, 2025	47.5	49.48	49.48	50	47.5	1,672
August 29, 2025	47.75	48.9	48.9	49.61	47.75	2,811
August 28, 2025	48.16	48.33	48.33	48.63	47.73	776
August 27, 2025	47.2	48.73	48.73	48.73	47.15	781
August 26, 2025	47.48	47.23	47.23	48.27	46.87	1,202
August 22, 2025	47.5	48.28	48.28	48.71	47.5	1,915
August 21, 2025	44.96	46.2	46.2	46.76	44.66	30,000
August 20, 2025	44.43	44.64	44.64	45.24	43.72	679
August 19, 2025	45.13	44.35	44.35	45.67	44.35	86
August 18, 2025	44.35	45.29	45.29	45.29	44.03	660
August 15, 2025	44.2	43.99	43.99	44.2	43.7	19
August 14, 2025	44.9	44.5	44.5	45.01	44	479

Teekay Tankers Ltd. (0EAQ.L) LSE